USBIUNITED SECURITY BANCSHARES INC11/20/09 17:47
LAST:

 15.98		CHANGE:
 0.48		OPEN:
16.35		HIGH:
16.94		ASK:
27.14		VOLUME:
8,078
CHANGE(%):
2.92		PREV:
16.46		LOW:
15.89		BID:
26.02		OPEN INT:
0
CHART
Period:
HISTORICAL DATA
DateOpenHighLowCloseVolumeOpen Interest
11/20/0916.3516.9415.8915.988,0000
11/19/0916.8817.4116.3016.468,8000
11/18/0916.7817.2016.7816.928,6000
11/17/0917.0017.0016.2816.853,3000
11/16/0915.1116.6814.9816.3111,6000
11/13/0916.0816.0814.9315.3418,5000
11/12/0916.3517.0016.0016.009,1000
11/11/0917.4017.4016.5716.8110,5000
11/10/0918.1818.1817.1517.157,7000
11/09/0919.0019.0018.0518.267,7000
11/06/0919.4519.5018.7818.7810,4000
11/05/0919.4219.4919.0519.486,3000
11/04/0920.2920.3719.3019.3014,1000
11/03/0920.3320.4620.0820.2910,2000
11/02/0920.3120.6920.2820.4413,4000
10/30/0921.1921.7220.5720.7026,3000
10/29/0920.4621.8020.4621.2940,6000
10/28/0920.2520.6720.2520.499,1000
10/27/0920.5320.6820.3620.368,1000
10/26/0920.8520.9120.5020.505,7000
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist